Singapore markets closed

Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)

Nasdaq . Currency in USD
Add to watchlist
- (-)
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.407.787.397.497.49135,212
29 Sept 20227.417.497.257.477.47611,930
28 Sept 20227.347.557.337.527.5227,362
27 Sept 20227.737.837.247.337.33402,759
26 Sept 20227.337.407.307.377.3763,530
23 Sept 20227.307.307.127.217.2187,877
22 Sept 20227.337.497.227.417.41345,065
21 Sept 20227.417.647.187.317.31431,717
20 Sept 20227.247.417.197.297.2979,411
19 Sept 20227.207.507.207.497.49100,745
16 Sept 20227.587.597.427.537.53214,782
15 Sept 20227.687.757.507.597.59164,014
14 Sept 20227.827.827.547.667.66226,572
13 Sept 20228.218.267.717.807.80466,236
12 Sept 20228.608.658.488.648.64164,342
09 Sept 20228.068.268.068.218.21230,747
08 Sept 20227.327.427.297.417.41169,746
07 Sept 20227.207.357.197.287.28302,825
06 Sept 20227.587.607.157.177.17317,774
02 Sept 20227.787.847.537.607.60371,305
01 Sept 20227.627.667.447.577.57360,011
31 Aug 20227.767.827.597.717.71204,297
30 Aug 20227.797.837.457.607.60229,318
29 Aug 20227.637.807.627.697.69227,954
26 Aug 20228.368.367.827.847.84744,138
25 Aug 20228.278.348.208.288.28222,817
24 Aug 20228.228.398.208.338.33264,009
23 Aug 20228.218.318.198.258.25449,646
22 Aug 20228.118.238.028.058.05198,590
19 Aug 20228.248.278.098.158.15307,304
18 Aug 20229.029.028.928.968.96151,079
17 Aug 20229.079.088.918.928.92220,461
16 Aug 20229.209.239.089.209.20132,841
15 Aug 20229.289.339.219.229.22111,929
12 Aug 20229.169.339.119.309.30110,143
11 Aug 20229.489.589.269.329.32101,870
10 Aug 20229.309.309.059.089.08126,307
09 Aug 20228.948.968.788.848.84297,379
08 Aug 20229.269.339.169.209.20313,141
05 Aug 20228.858.998.748.818.81127,700
04 Aug 20228.828.908.618.628.62154,667
03 Aug 20228.959.068.949.049.04110,125
02 Aug 20228.789.028.728.838.83260,022
01 Aug 20228.909.068.808.838.83390,394
29 Jul 20229.109.369.049.219.21464,587
28 Jul 20228.919.268.789.189.18195,890
27 Jul 20228.228.908.198.788.78341,945
26 Jul 20228.068.127.988.048.04285,736
25 Jul 20228.468.478.328.438.43321,317
22 Jul 20229.089.158.688.718.71206,555
21 Jul 20228.748.968.628.948.94669,161
20 Jul 20229.209.349.059.139.13527,587
19 Jul 20228.599.128.509.029.02642,395
18 Jul 20228.568.768.248.328.32574,422
15 Jul 20228.068.177.958.158.15331,399
14 Jul 20227.578.037.557.957.95251,790
13 Jul 20227.327.697.277.567.56804,321
12 Jul 20227.647.697.407.447.44194,794
11 Jul 20227.907.977.807.887.88190,597
08 Jul 20228.248.518.168.398.39198,078
07 Jul 20227.858.427.848.418.41287,035
06 Jul 20227.767.877.717.817.81208,357
05 Jul 20227.447.897.427.877.87237,504
01 Jul 20227.407.547.377.447.44314,437
30 Jun 20227.397.397.207.247.24356,633
29 Jun 20227.737.797.647.777.77285,783
28 Jun 20228.088.137.767.777.77266,352
27 Jun 20228.168.187.878.038.03371,265
24 Jun 20228.178.248.028.198.19303,493
23 Jun 20227.948.077.808.058.05122,972
22 Jun 20227.938.047.657.757.75697,303
21 Jun 20228.158.358.048.058.05448,460
17 Jun 20227.948.057.847.897.89138,792
16 Jun 20228.178.257.998.038.03446,443
15 Jun 20228.248.617.808.328.32659,624
14 Jun 20228.678.758.488.548.54139,724
13 Jun 20229.019.328.698.928.92501,157
10 Jun 202211.3511.4311.1211.1711.1787,690
09 Jun 202211.6211.7311.5511.5711.5766,595
08 Jun 202211.7011.8811.5411.6211.62122,646
07 Jun 202211.4112.1011.3412.0112.01132,688
06 Jun 202212.1512.2511.9912.1512.15110,223
03 Jun 202211.4011.4611.2711.4011.40110,108
02 Jun 202211.5211.7411.4611.7011.70238,039
01 Jun 202212.3012.3111.5411.6011.60213,492
31 May 202212.3312.5112.0712.2212.22268,179
27 May 202211.2311.3210.8811.1211.12163,852
26 May 202210.8811.4710.8811.3411.3498,901
25 May 202211.3811.5911.3811.4211.42112,203
24 May 202211.2911.4411.0511.3511.35682,169
23 May 202211.7411.7911.2111.2211.2271,715
20 May 202211.7111.7311.0811.3111.31203,132
19 May 202211.4511.7911.3411.5711.57236,830
18 May 202211.3911.4111.1011.2811.28152,766
17 May 202211.8011.8611.3911.6111.61262,922
16 May 202211.5211.5611.2311.3911.3973,806
13 May 202211.8011.9811.3911.6111.61190,297
12 May 202211.0111.5210.7111.0411.041,154,042
11 May 202211.5212.3211.2511.3011.301,101,373
10 May 202212.4112.4911.9112.1012.10197,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...